21,350€
5,17%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,18 | 21,80 | 20,15 | 21,35 | 4,66% | 430,00 |
| 30.09.2025 | 20,70 | 20,80 | 19,78 | 20,40 | -0,73% | 250,00 |
| 29.09.2025 | 20,75 | 21,13 | 20,43 | 20,55 | -0,48% | 6.130,00 |
| 26.09.2025 | 21,78 | 21,78 | 20,60 | 20,65 | -4,07% | 3.282,00 |
| 25.09.2025 | 21,83 | 22,10 | 21,28 | 21,53 | -1,15% | 280,00 |
| 24.09.2025 | 20,68 | 22,28 | 20,63 | 21,78 | 6,61% | 470,00 |
| 23.09.2025 | 21,33 | 21,60 | 20,38 | 20,43 | -5,22% | 551,00 |
| 22.09.2025 | 20,98 | 21,58 | 20,80 | 21,55 | 1,29% | - |
| 19.09.2025 | 20,80 | 21,43 | 20,70 | 21,28 | 3,65% | 50,00 |
| 18.09.2025 | 21,28 | 21,48 | 20,48 | 20,53 | -3,86% | 330,00 |
| 17.09.2025 | 22,08 | 22,18 | 21,13 | 21,35 | -3,50% | 230,00 |
| 16.09.2025 | 22,58 | 22,75 | 21,88 | 22,13 | -1,12% | 160,00 |
| 15.09.2025 | 21,35 | 23,20 | 21,00 | 22,38 | 4,56% | 2.283,00 |
| 12.09.2025 | 20,20 | 21,58 | 20,18 | 21,40 | 5,42% | 1.240,00 |
| 11.09.2025 | 20,93 | 21,08 | 20,30 | 20,30 | -0,73% | - |
| 10.09.2025 | 20,75 | 20,90 | 20,35 | 20,45 | -3,65% | 120,00 |
| 09.09.2025 | 21,28 | 21,28 | 21,15 | 21,23 | -1,39% | - |
| 08.09.2025 | 21,60 | 21,68 | 21,20 | 21,53 | -0,92% | - |
| 05.09.2025 | 21,00 | 22,05 | 20,90 | 21,73 | 4,57% | 4.491,00 |
| 04.09.2025 | 20,53 | 21,00 | 20,38 | 20,78 | 0,85% | 535,00 |
| 03.09.2025 | 20,48 | 20,85 | 20,20 | 20,60 | 0,86% | 200,00 |
| 02.09.2025 | 19,63 | 20,68 | 19,10 | 20,43 | 4,21% | 460,00 |
| 01.09.2025 | 19,79 | 19,82 | 19,60 | 19,60 | -0,61% | - |
| 29.08.2025 | 19,02 | 20,06 | 18,89 | 19,72 | 4,06% | 190,00 |
| 28.08.2025 | 19,38 | 19,66 | 18,90 | 18,95 | -1,97% | 130,00 |
| 27.08.2025 | 20,30 | 20,43 | 19,03 | 19,33 | -4,90% | 410,00 |
| 26.08.2025 | 20,38 | 20,88 | 19,98 | 20,33 | -0,73% | 160,00 |
| 25.08.2025 | 19,99 | 20,83 | 19,90 | 20,48 | 1,97% | 280,00 |
| 22.08.2025 | 19,65 | 20,38 | 19,49 | 20,08 | 3,13% | 660,00 |
| 21.08.2025 | 20,17 | 20,17 | 19,05 | 19,47 | -3,73% | 500,00 |
| 20.08.2025 | 19,88 | 20,38 | 19,51 | 20,23 | 1,99% | - |
| 19.08.2025 | 19,87 | 20,13 | 19,61 | 19,83 | -0,30% | - |
| 18.08.2025 | 19,75 | 20,38 | 19,55 | 19,89 | 0,71% | - |
| 15.08.2025 | 18,74 | 20,43 | 18,65 | 19,75 | 5,90% | 466,00 |
| 14.08.2025 | 18,70 | 18,81 | 18,17 | 18,65 | -0,80% | 270,00 |
| 13.08.2025 | 19,00 | 19,14 | 18,60 | 18,80 | -0,16% | 200,00 |
| 12.08.2025 | 18,94 | 19,38 | 18,65 | 18,83 | -0,69% | 12,00 |
| 11.08.2025 | 18,77 | 19,41 | 18,69 | 18,96 | -0,05% | - |
| 08.08.2025 | 19,00 | 19,20 | 18,38 | 18,97 | -0,42% | 240,00 |
| 07.08.2025 | 19,20 | 19,62 | 18,68 | 19,05 | -0,47% | 28,00 |
| 06.08.2025 | 18,78 | 19,21 | 18,48 | 19,14 | 1,81% | 5.972,00 |
| 05.08.2025 | 18,70 | 18,96 | 18,28 | 18,80 | 2,01% | 100,00 |
| 04.08.2025 | 18,70 | 19,02 | 18,43 | 18,43 | -0,97% | - |
| 01.08.2025 | 19,03 | 19,03 | 18,28 | 18,61 | -3,37% | 2.392,00 |
| 31.07.2025 | 19,21 | 19,48 | 18,92 | 19,26 | -0,26% | - |
| 30.07.2025 | 19,39 | 19,75 | 18,88 | 19,31 | -0,82% | 2.000,00 |
| 29.07.2025 | 19,86 | 20,33 | 19,30 | 19,47 | -2,65% | 240,00 |
| 28.07.2025 | 19,83 | 20,18 | 19,65 | 20,00 | 0,91% | - |
| 25.07.2025 | 20,53 | 20,53 | 19,50 | 19,82 | -2,96% | 1.008,00 |
| 24.07.2025 | 20,65 | 20,93 | 20,15 | 20,43 | -1,09% | 103,00 |
| 23.07.2025 | 21,15 | 21,25 | 20,35 | 20,65 | -2,02% | 310,00 |
| 22.07.2025 | 20,06 | 21,53 | 19,88 | 21,08 | 5,22% | 200,00 |
| 21.07.2025 | 19,89 | 20,38 | 19,45 | 20,03 | 0,48% | 8,00 |
| 18.07.2025 | 20,05 | 20,07 | 19,68 | 19,94 | -0,15% | 830,00 |
| 17.07.2025 | 20,02 | 20,43 | 19,67 | 19,97 | -0,22% | 68,00 |
| 16.07.2025 | 20,93 | 21,23 | 19,84 | 20,01 | -3,10% | 420,00 |
| 15.07.2025 | 20,78 | 21,68 | 20,45 | 20,65 | -0,84% | 770,00 |
| 14.07.2025 | 20,55 | 21,10 | 20,35 | 20,83 | -0,24% | 3.950,00 |
| 11.07.2025 | 20,90 | 21,00 | 20,33 | 20,88 | 0,24% | - |
| 10.07.2025 | 20,63 | 21,25 | 20,23 | 20,83 | 1,59% | - |
| 09.07.2025 | 20,45 | 20,98 | 19,92 | 20,50 | -0,36% | - |
| 08.07.2025 | 20,88 | 21,28 | 20,35 | 20,58 | 0,98% | 747,00 |
| 07.07.2025 | 20,13 | 20,65 | 19,56 | 20,38 | 1,12% | 118,00 |
| 04.07.2025 | 20,35 | 20,38 | 19,91 | 20,15 | -1,10% | 3.250,00 |
| 03.07.2025 | 19,62 | 21,10 | 19,56 | 20,38 | 2,64% | 1.105,00 |
| 02.07.2025 | 17,49 | 20,48 | 17,40 | 19,85 | 8,47% | 3.344,00 |
| 01.07.2025 | 18,04 | 18,93 | 17,72 | 18,30 | 1,50% | - |
| 30.06.2025 | 18,51 | 18,70 | 17,79 | 18,03 | -2,33% | 820,00 |
| 27.06.2025 | 17,48 | 18,63 | 17,48 | 18,46 | 4,53% | 240,00 |
| 26.06.2025 | 17,26 | 18,12 | 17,26 | 17,66 | 0,51% | - |
| 25.06.2025 | 17,28 | 17,80 | 17,20 | 17,57 | -0,11% | - |
| 24.06.2025 | 17,52 | 17,93 | 17,31 | 17,59 | 0,57% | - |
| 23.06.2025 | 17,13 | 17,70 | 16,96 | 17,49 | 1,45% | 1.050,00 |
| 20.06.2025 | 17,19 | 17,70 | 17,17 | 17,24 | 0,88% | 4.175,00 |
| 19.06.2025 | 16,84 | 17,14 | 16,78 | 17,09 | -1,73% | 3.140,00 |
| 18.06.2025 | 16,52 | 17,91 | 16,36 | 17,39 | 5,27% | 260,00 |
| 17.06.2025 | 17,06 | 17,37 | 15,79 | 16,52 | -4,95% | 660,00 |
| 16.06.2025 | 16,97 | 17,60 | 16,70 | 17,38 | 3,08% | 470,00 |
| 13.06.2025 | 16,11 | 17,38 | 15,95 | 16,86 | 3,06% | 618,00 |
| 12.06.2025 | 16,72 | 16,72 | 16,07 | 16,36 | -2,44% | 1.520,00 |
| 11.06.2025 | 16,80 | 17,10 | 16,54 | 16,77 | -1,41% | 285,00 |
| 10.06.2025 | 16,71 | 17,12 | 16,52 | 17,01 | 1,67% | 160,00 |
| 09.06.2025 | 16,40 | 17,39 | 16,10 | 16,73 | 0,78% | 240,00 |
| 06.06.2025 | 16,00 | 16,84 | 15,90 | 16,60 | 2,34% | - |
| 05.06.2025 | 16,40 | 16,48 | 16,00 | 16,22 | -1,04% | 130,00 |
| 04.06.2025 | 16,53 | 16,76 | 16,06 | 16,39 | 0,00% | - |
| 03.06.2025 | 15,58 | 16,66 | 15,23 | 16,39 | 6,36% | 300,00 |
| 02.06.2025 | 15,78 | 15,95 | 15,39 | 15,41 | -3,39% | 46,00 |
| 30.05.2025 | 16,25 | 16,25 | 15,76 | 15,95 | -1,18% | - |
| 29.05.2025 | 16,55 | 16,65 | 15,99 | 16,14 | -0,98% | - |
| 28.05.2025 | 16,25 | 16,33 | 16,00 | 16,30 | -0,12% | 704,00 |
| 27.05.2025 | 16,14 | 16,32 | 15,83 | 16,32 | 0,74% | - |
| 26.05.2025 | 16,30 | 16,42 | 16,02 | 16,20 | 0,43% | 32,00 |
| 23.05.2025 | 16,32 | 16,52 | 15,82 | 16,13 | -1,47% | 240,00 |
| 22.05.2025 | 16,54 | 16,58 | 15,72 | 16,37 | -1,21% | 428,00 |
| 21.05.2025 | 16,84 | 17,07 | 16,25 | 16,57 | -2,07% | 831,00 |
| 20.05.2025 | 16,95 | 17,58 | 16,85 | 16,92 | 0,30% | - |
| 19.05.2025 | 17,36 | 17,36 | 16,37 | 16,87 | -3,38% | 1.630,00 |
| 16.05.2025 | 17,22 | 17,81 | 17,10 | 17,46 | 0,98% | - |
| 15.05.2025 | 17,21 | 17,54 | 16,89 | 17,29 | -0,80% | 280,00 |